KissMeData/340810/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5060	-140	5	-2.69	93033530	18227	109.50	5290	5290	5060	6760	3640	5200	5104.16	0.56	2678	5373	5286	5173	5086	4973	5230	5030	52	1560	500	3120	10	1	10347861	524	-5.10	2.54	12	0.18	-993.00	1994.00	18590	20230524	-72.78	5000	20240419	1.20	9420	-46.28	20240129	5000	1.20	20240419	15740	-67.85	20230531	5000	1.20	20240419	0.32	N	340810	500	51 억	57479	N	N	N	N
3	20240531	151224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5080	-120	5	-2.31	73562490	14385	86.42	5290	5290	5080	6760	3640	5200	5113.83	0.56	2656	5373	5286	5173	5086	4973	5230	5030	52	1560	500	3120	10	1	10347861	526	-5.12	2.55	12	0.14	-993.00	1994.00	18590	20230524	-72.67	5000	20240419	1.60	9420	-46.07	20240129	5000	1.60	20240419	15740	-67.73	20230531	5000	1.60	20240419	0.32	N	340810	500	51 억	57479	N	N	N	N
4	20240531	141222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	-80	5	-1.54	50224780	9810	58.93	5290	5290	5080	6760	3640	5200	5119.75	0.56	2539	5373	5286	5173	5086	4973	5230	5030	52	1560	500	3120	10	1	10347861	530	-5.16	2.57	12	0.09	-993.00	1994.00	18590	20230524	-72.46	5000	20240419	2.40	9420	-45.65	20240129	5000	2.40	20240419	15740	-67.47	20230531	5000	2.40	20240419	0.32	N	340810	500	51 억	57479	N	N	N	N
5	20240531	131226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5090	-110	5	-2.12	48879970	9547	57.35	5290	5290	5080	6760	3640	5200	5119.93	0.56	2706	5373	5286	5173	5086	4973	5230	5030	52	1560	500	3120	10	1	10347861	527	-5.13	2.55	12	0.09	-993.00	1994.00	18590	20230524	-72.62	5000	20240419	1.80	9420	-45.97	20240129	5000	1.80	20240419	15740	-67.66	20230531	5000	1.80	20240419	0.32	N	340810	500	51 억	57479	N	N	N	N
6	20240531	121227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5150	-50	5	-0.96	43147750	8423	50.60	5290	5290	5080	6760	3640	5200	5122.61	0.56	2472	5373	5286	5173	5086	4973	5230	5030	52	1560	500	3120	10	1	10347861	533	-5.19	2.58	12	0.08	-993.00	1994.00	18590	20230524	-72.30	5000	20240419	3.00	9420	-45.33	20240129	5000	3.00	20240419	15740	-67.28	20230531	5000	3.00	20240419	0.32	N	340810	500	51 억	57479	N	N	N	N
7	20240531	111224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5130	-70	5	-1.35	36808100	7195	43.22	5290	5290	5080	6760	3640	5200	5115.79	0.56	2543	5373	5286	5173	5086	4973	5230	5030	52	1560	500	3120	10	1	10347861	531	-5.17	2.57	12	0.07	-993.00	1994.00	18590	20230524	-72.40	5000	20240419	2.60	9420	-45.54	20240129	5000	2.60	20240419	15740	-67.41	20230531	5000	2.60	20240419	0.32	N	340810	500	51 억	57479	N	N	N	N
8	20240531	101218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5150	-50	5	-0.96	16779140	3279	19.70	5290	5290	5080	6760	3640	5200	5117.15	0.56	1766	5373	5286	5173	5086	4973	5230	5030	52	1560	500	3120	10	1	10347861	533	-5.19	2.58	12	0.03	-993.00	1994.00	18590	20230524	-72.30	5000	20240419	3.00	9420	-45.33	20240129	5000	3.00	20240419	15740	-67.28	20230531	5000	3.00	20240419	0.32	N	340810	500	51 억	57479	N	N	N	N
9	20240531	091228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5270	70	2	1.35	67970	13	0.08	5290	5290	5120	6760	3640	5200	5228.46	0.56	0	5373	5286	5173	5086	4973	5230	5030	52	1560	500	3120	10	1	10347861	545	-5.31	2.64	12	0.00	-993.00	1994.00	18590	20230524	-71.65	5000	20240419	5.40	9420	-44.06	20240129	5000	5.40	20240419	15740	-66.52	20230531	5000	5.40	20240419	0.32	N	340810	500	51 억	57479	N	N	N	N
10	20240530	161219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	100	2	1.96	85614260	16645	97.23	5260	5260	5060	6630	3570	5100	5143.47	0.54	1941	5446	5272	5186	5012	4926	5230	4970	52	1530	500	3060	10	1	10347861	538	-5.24	2.61	12	0.16	-993.00	1994.00	18590	20230524	-72.03	5000	20240419	4.00	9420	-44.80	20240129	5000	4.00	20240419	15740	-66.96	20230531	5000	4.00	20240419	0.32	N	340810	500	51 억	55538	N	N	N	N
11	20240530	151219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	100	2	1.96	84072400	16348	95.49	5260	5260	5060	6630	3570	5100	5142.67	0.54	2153	5446	5272	5186	5012	4926	5230	4970	52	1530	500	3060	10	1	10347861	538	-5.24	2.61	12	0.16	-993.00	1994.00	18590	20230524	-72.03	5000	20240419	4.00	9420	-44.80	20240129	5000	4.00	20240419	15740	-66.96	20230531	5000	4.00	20240419	0.32	N	340810	500	51 억	55538	N	N	N	N
12	20240530	141219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5190	90	2	1.76	83159440	16172	94.46	5260	5260	5060	6630	3570	5100	5142.19	0.54	2054	5446	5272	5186	5012	4926	5230	4970	52	1530	500	3060	10	1	10347861	537	-5.23	2.60	12	0.16	-993.00	1994.00	18590	20230524	-72.08	5000	20240419	3.80	9420	-44.90	20240129	5000	3.80	20240419	15740	-67.03	20230531	5000	3.80	20240419	0.32	N	340810	500	51 억	55538	N	N	N	N
13	20240530	131220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	10	2	0.20	76950280	14969	87.44	5260	5260	5060	6630	3570	5100	5140.64	0.54	2362	5446	5272	5186	5012	4926	5230	4970	52	1530	500	3060	10	1	10347861	529	-5.15	2.56	12	0.14	-993.00	1994.00	18590	20230524	-72.51	5000	20240419	2.20	9420	-45.75	20240129	5000	2.20	20240419	15740	-67.53	20230531	5000	2.20	20240419	0.32	N	340810	500	51 억	55538	N	N	N	N
14	20240530	121217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5140	40	2	0.78	50349420	9760	57.01	5260	5260	5110	6630	3570	5100	5158.75	0.54	1285	5446	5272	5186	5012	4926	5230	4970	52	1530	500	3060	10	1	10347861	532	-5.18	2.58	12	0.09	-993.00	1994.00	18590	20230524	-72.35	5000	20240419	2.80	9420	-45.44	20240129	5000	2.80	20240419	15740	-67.34	20230531	5000	2.80	20240419	0.32	N	340810	500	51 억	55538	N	N	N	N
15	20240530	111219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5150	50	2	0.98	45823540	8883	51.89	5260	5260	5110	6630	3570	5100	5158.57	0.54	1443	5446	5272	5186	5012	4926	5230	4970	52	1530	500	3060	10	1	10347861	533	-5.19	2.58	12	0.09	-993.00	1994.00	18590	20230524	-72.30	5000	20240419	3.00	9420	-45.33	20240129	5000	3.00	20240419	15740	-67.28	20230531	5000	3.00	20240419	0.32	N	340810	500	51 억	55538	N	N	N	N
16	20240530	101221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	20	2	0.39	24512330	4743	27.70	5260	5260	5110	6630	3570	5100	5168.11	0.54	-1271	5446	5272	5186	5012	4926	5230	4970	52	1530	500	3060	10	1	10347861	530	-5.16	2.57	12	0.05	-993.00	1994.00	18590	20230524	-72.46	5000	20240419	2.40	9420	-45.65	20240129	5000	2.40	20240419	15740	-67.47	20230531	5000	2.40	20240419	0.32	N	340810	500	51 억	55538	N	N	N	N
17	20240530	091221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	100	2	1.96	1773610	343	2.00	5260	5260	5110	6630	3570	5100	5170.87	0.54	-173	5446	5272	5186	5012	4926	5230	4970	52	1530	500	3060	10	1	10347861	538	-5.24	2.61	12	0.00	-993.00	1994.00	18590	20230524	-72.03	5000	20240419	4.00	9420	-44.80	20240129	5000	4.00	20240419	15740	-66.96	20230531	5000	4.00	20240419	0.32	N	340810	500	51 억	55538	N	N	N	N
18	20240529	161208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5100	-200	5	-3.77	88447040	17119	143.33	5360	5360	5100	6890	3710	5300	5166.64	0.60	-6770	5446	5372	5276	5202	5106	5325	5155	52	1590	500	3180	10	1	10347861	528	-5.14	2.56	12	0.17	-993.00	1994.00	18590	20230524	-72.57	5000	20240419	2.00	9420	-45.86	20240129	5000	2.00	20240419	15740	-67.60	20230531	5000	2.00	20240419	0.32	N	340810	500	51 억	62308	N	N	N	N
19	20240529	151210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	-190	5	-3.58	81260250	15711	131.54	5360	5360	5110	6890	3710	5300	5172.19	0.60	-6317	5446	5372	5276	5202	5106	5325	5155	52	1590	500	3180	10	1	10347861	529	-5.15	2.56	12	0.15	-993.00	1994.00	18590	20230524	-72.51	5000	20240419	2.20	9420	-45.75	20240129	5000	2.20	20240419	15740	-67.53	20230531	5000	2.20	20240419	0.32	N	340810	500	51 억	62308	N	N	N	N
20	20240529	141209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	-140	5	-2.64	58245180	11224	93.97	5360	5360	5150	6890	3710	5300	5189.34	0.60	-4376	5446	5372	5276	5202	5106	5325	5155	52	1590	500	3180	10	1	10347861	534	-5.20	2.59	12	0.11	-993.00	1994.00	18590	20230524	-72.24	5000	20240419	3.20	9420	-45.22	20240129	5000	3.20	20240419	15740	-67.22	20230531	5000	3.20	20240419	0.32	N	340810	500	51 억	62308	N	N	N	N
21	20240529	131212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5220	-80	5	-1.51	48402720	9318	78.01	5360	5360	5150	6890	3710	5300	5194.54	0.60	-3140	5446	5372	5276	5202	5106	5325	5155	52	1590	500	3180	10	1	10347861	540	-5.26	2.62	12	0.09	-993.00	1994.00	18590	20230524	-71.92	5000	20240419	4.40	9420	-44.59	20240129	5000	4.40	20240419	15740	-66.84	20230531	5000	4.40	20240419	0.32	N	340810	500	51 억	62308	N	N	N	N
22	20240529	121211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	-120	5	-2.26	31325590	6015	50.36	5360	5360	5160	6890	3710	5300	5207.91	0.60	-2286	5446	5372	5276	5202	5106	5325	5155	52	1590	500	3180	10	1	10347861	536	-5.22	2.60	12	0.06	-993.00	1994.00	18590	20230524	-72.14	5000	20240419	3.60	9420	-45.01	20240129	5000	3.60	20240419	15740	-67.09	20230531	5000	3.60	20240419	0.32	N	340810	500	51 억	62308	N	N	N	N
23	20240529	111211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	-50	5	-0.94	18939760	3631	30.40	5360	5360	5160	6890	3710	5300	5216.13	0.60	-1867	5446	5372	5276	5202	5106	5325	5155	52	1590	500	3180	10	1	10347861	543	-5.29	2.63	12	0.04	-993.00	1994.00	18590	20230524	-71.76	5000	20240419	5.00	9420	-44.27	20240129	5000	5.00	20240419	15740	-66.65	20230531	5000	5.00	20240419	0.32	N	340810	500	51 억	62308	N	N	N	N
24	20240529	101204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5200	-100	5	-1.89	8701220	1667	13.96	5360	5360	5160	6890	3710	5300	5219.69	0.60	-1095	5446	5372	5276	5202	5106	5325	5155	52	1590	500	3180	10	1	10347861	538	-5.24	2.61	12	0.02	-993.00	1994.00	18590	20230524	-72.03	5000	20240419	4.00	9420	-44.80	20240129	5000	4.00	20240419	15740	-66.96	20230531	5000	4.00	20240419	0.32	N	340810	500	51 억	62308	N	N	N	N
25	20240529	091205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5160	-140	5	-2.64	3837760	733	6.14	5360	5360	5160	6890	3710	5300	5235.69	0.60	-268	5446	5372	5276	5202	5106	5325	5155	52	1590	500	3180	10	1	10347861	534	-5.20	2.59	12	0.01	-993.00	1994.00	18590	20230524	-72.24	5000	20240419	3.20	9420	-45.22	20240129	5000	3.20	20240419	15740	-67.22	20230531	5000	3.20	20240419	0.32	N	340810	500	51 억	62308	N	N	N	N
26	20240528	161201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5300	0	3	0.00	62459490	11943	26.08	5320	5350	5180	6890	3710	5300	5229.79	0.60	-366	5753	5526	5343	5116	4933	5435	5025	52	1590	500	3180	10	1	10347861	548	-5.34	2.66	12	0.12	-993.00	1994.00	18590	20230524	-71.49	5000	20240419	6.00	9420	-43.74	20240129	5000	6.00	20240419	15740	-66.33	20230531	5000	6.00	20240419	0.33	N	340810	500	51 억	62454	N	N	N	N
27	20240528	151203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	-50	5	-0.94	57438900	10985	23.99	5320	5350	5180	6890	3710	5300	5228.85	0.60	-340	5753	5526	5343	5116	4933	5435	5025	52	1590	500	3180	10	1	10347861	543	-5.29	2.63	12	0.11	-993.00	1994.00	18590	20230524	-71.76	5000	20240419	5.00	9420	-44.27	20240129	5000	5.00	20240419	15740	-66.65	20230531	5000	5.00	20240419	0.33	N	340810	500	51 억	62454	N	N	N	N
28	20240528	141206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5180	-120	5	-2.26	50558840	9666	21.11	5320	5350	5180	6890	3710	5300	5230.59	0.60	-410	5753	5526	5343	5116	4933	5435	5025	52	1590	500	3180	10	1	10347861	536	-5.22	2.60	12	0.09	-993.00	1994.00	18590	20230524	-72.14	5000	20240419	3.60	9420	-45.01	20240129	5000	3.60	20240419	15740	-67.09	20230531	5000	3.60	20240419	0.33	N	340810	500	51 억	62454	N	N	N	N
29	20240528	131200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	-50	5	-0.94	35000140	6676	14.58	5320	5350	5210	6890	3710	5300	5242.68	0.60	-265	5753	5526	5343	5116	4933	5435	5025	52	1590	500	3180	10	1	10347861	543	-5.29	2.63	12	0.06	-993.00	1994.00	18590	20230524	-71.76	5000	20240419	5.00	9420	-44.27	20240129	5000	5.00	20240419	15740	-66.65	20230531	5000	5.00	20240419	0.33	N	340810	500	51 억	62454	N	N	N	N
30	20240528	121202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5290	-10	5	-0.19	26460770	5041	11.01	5320	5350	5210	6890	3710	5300	5249.11	0.60	-401	5753	5526	5343	5116	4933	5435	5025	52	1590	500	3180	10	1	10347861	547	-5.33	2.65	12	0.05	-993.00	1994.00	18590	20230524	-71.54	5000	20240419	5.80	9420	-43.84	20240129	5000	5.80	20240419	15740	-66.39	20230531	5000	5.80	20240419	0.33	N	340810	500	51 억	62454	N	N	N	N
31	20240528	111146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	-50	5	-0.94	13204940	2513	5.49	5320	5350	5210	6890	3710	5300	5254.65	0.60	-738	5753	5526	5343	5116	4933	5435	5025	52	1590	500	3180	10	1	10347861	543	-5.29	2.63	12	0.02	-993.00	1994.00	18590	20230524	-71.76	5000	20240419	5.00	9420	-44.27	20240129	5000	5.00	20240419	15740	-66.65	20230531	5000	5.00	20240419	0.33	N	340810	500	51 억	62454	N	N	N	N
32	20240528	101202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5260	-40	5	-0.75	6243780	1188	2.59	5320	5350	5210	6890	3710	5300	5255.71	0.60	-522	5753	5526	5343	5116	4933	5435	5025	52	1590	500	3180	10	1	10347861	544	-5.30	2.64	12	0.01	-993.00	1994.00	18590	20230524	-71.71	5000	20240419	5.20	9420	-44.16	20240129	5000	5.20	20240419	15740	-66.58	20230531	5000	5.20	20240419	0.33	N	340810	500	51 억	62454	N	N	N	N
33	20240528	091205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5350	50	2	0.94	196400	37	0.08	5320	5350	5250	6890	3710	5300	5308.11	0.60	-15	5753	5526	5343	5116	4933	5435	5025	52	1590	500	3180	10	1	10347861	554	-5.39	2.68	12	0.00	-993.00	1994.00	18590	20230524	-71.22	5000	20240419	7.00	9420	-43.21	20240129	5000	7.00	20240419	15740	-66.01	20230531	5000	7.00	20240419	0.33	N	340810	500	51 억	62454	N	N	N	N
34	20240527	161146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5300	-150	5	-2.75	240533120	45774	63.87	5470	5570	5160	7080	3820	5450	5254.73	0.62	-2071	6123	5786	5543	5206	4963	5955	5375	52	1630	500	3270	10	1	10347861	548	-5.34	2.66	12	0.44	-993.00	1994.00	18590	20230524	-71.49	5000	20240419	6.00	9420	-43.74	20240129	5000	6.00	20240419	15740	-66.33	20230531	5000	6.00	20240419	0.33	N	340810	500	51 억	64529	N	N	N	N
35	20240527	151204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5280	-170	5	-3.12	236397690	44992	62.78	5470	5570	5160	7080	3820	5450	5254.22	0.62	-1953	6123	5786	5543	5206	4963	5955	5375	52	1630	500	3270	10	1	10347861	546	-5.32	2.65	12	0.43	-993.00	1994.00	18590	20230524	-71.60	5000	20240419	5.60	9420	-43.95	20240129	5000	5.60	20240419	15740	-66.45	20230531	5000	5.60	20240419	0.33	N	340810	500	51 억	64529	N	N	N	N
36	20240527	141201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	-210	5	-3.85	155235690	29418	41.05	5470	5570	5210	7080	3820	5450	5276.89	0.62	-5497	6123	5786	5543	5206	4963	5955	5375	52	1630	500	3270	10	1	10347861	542	-5.28	2.63	12	0.28	-993.00	1994.00	18590	20230524	-71.81	5000	20240419	4.80	9420	-44.37	20240129	5000	4.80	20240419	15740	-66.71	20230531	5000	4.80	20240419	0.33	N	340810	500	51 억	64529	N	N	N	N
37	20240527	131200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5240	-210	5	-3.85	138893570	26289	36.68	5470	5570	5210	7080	3820	5450	5283.33	0.62	-5328	6123	5786	5543	5206	4963	5955	5375	52	1630	500	3270	10	1	10347861	542	-5.28	2.63	12	0.25	-993.00	1994.00	18590	20230524	-71.81	5000	20240419	4.80	9420	-44.37	20240129	5000	4.80	20240419	15740	-66.71	20230531	5000	4.80	20240419	0.33	N	340810	500	51 억	64529	N	N	N	N
38	20240527	121200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5230	-220	5	-4.04	112678900	21291	29.71	5470	5570	5230	7080	3820	5450	5292.33	0.62	-5414	6123	5786	5543	5206	4963	5955	5375	52	1630	500	3270	10	1	10347861	541	-5.27	2.62	12	0.21	-993.00	1994.00	18590	20230524	-71.87	5000	20240419	4.60	9420	-44.48	20240129	5000	4.60	20240419	15740	-66.77	20230531	5000	4.60	20240419	0.33	N	340810	500	51 억	64529	N	N	N	N
39	20240527	111159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5250	-200	5	-3.67	72857870	13695	19.11	5470	5570	5240	7080	3820	5450	5320.03	0.62	-3949	6123	5786	5543	5206	4963	5955	5375	52	1630	500	3270	10	1	10347861	543	-5.29	2.63	12	0.13	-993.00	1994.00	18590	20230524	-71.76	5000	20240419	5.00	9420	-44.27	20240129	5000	5.00	20240419	15740	-66.65	20230531	5000	5.00	20240419	0.33	N	340810	500	51 억	64529	N	N	N	N
40	20240527	101157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5340	-110	5	-2.02	48921440	9153	12.77	5470	5570	5270	7080	3820	5450	5344.85	0.62	-1460	6123	5786	5543	5206	4963	5955	5375	52	1630	500	3270	10	1	10347861	553	-5.38	2.68	12	0.09	-993.00	1994.00	18590	20230524	-71.27	5000	20240419	6.80	9420	-43.31	20240129	5000	6.80	20240419	15740	-66.07	20230531	5000	6.80	20240419	0.33	N	340810	500	51 억	64529	N	N	N	N
41	20240527	091200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5540	90	2	1.65	2882450	528	0.74	5470	5570	5440	7080	3820	5450	5459.19	0.62	-506	6123	5786	5543	5206	4963	5955	5375	52	1630	500	3270	10	1	10347861	573	-5.58	2.78	12	0.01	-993.00	1994.00	18590	20230524	-70.20	5000	20240419	10.80	9420	-41.19	20240129	5000	10.80	20240419	15740	-64.80	20230531	5000	10.80	20240419	0.33	N	340810	500	51 억	64529	N	N	N	N
42	20240524	161052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5450	50	2	0.93	394684920	71543	305.30	5400	5880	5300	7020	3780	5400	5516.76	0.66	-3598	5600	5500	5410	5310	5220	5455	5265	52	1620	500	3240	10	1	10347861	564	-5.49	2.73	12	0.69	-993.00	1994.00	18590	20230524	-70.68	5000	20240419	9.00	9420	-42.14	20240129	5000	9.00	20240419	18590	-70.68	20230524	5000	9.00	20240419	0.33	N	340810	500	51 억	68714	N	N	N	N
43	20240524	151054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5420	20	2	0.37	391516600	70961	302.81	5400	5880	5300	7020	3780	5400	5517.35	0.66	-3580	5600	5500	5410	5310	5220	5455	5265	52	1620	500	3240	10	1	10347861	561	-5.46	2.72	12	0.69	-993.00	1994.00	18590	20230524	-70.84	5000	20240419	8.40	9420	-42.46	20240129	5000	8.40	20240419	18590	-70.84	20230524	5000	8.40	20240419	0.33	N	340810	500	51 억	68714	N	N	N	N
44	20240524	141100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5450	50	2	0.93	356662090	64587	275.61	5400	5880	5300	7020	3780	5400	5522.20	0.66	-3414	5600	5500	5410	5310	5220	5455	5265	52	1620	500	3240	10	1	10347861	564	-5.49	2.73	12	0.62	-993.00	1994.00	18590	20230524	-70.68	5000	20240419	9.00	9420	-42.14	20240129	5000	9.00	20240419	18590	-70.68	20230524	5000	9.00	20240419	0.33	N	340810	500	51 억	68714	N	N	N	N
45	20240524	131055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5490	90	2	1.67	343179870	62124	265.10	5400	5880	5300	7020	3780	5400	5524.11	0.66	-3511	5600	5500	5410	5310	5220	5455	5265	52	1620	500	3240	10	1	10347861	568	-5.53	2.75	12	0.60	-993.00	1994.00	18590	20230524	-70.47	5000	20240419	9.80	9420	-41.72	20240129	5000	9.80	20240419	18590	-70.47	20230524	5000	9.80	20240419	0.33	N	340810	500	51 억	68714	N	N	N	N
46	20240524	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5410	10	2	0.19	310301720	56147	239.60	5400	5880	5300	7020	3780	5400	5526.59	0.66	-3967	5600	5500	5410	5310	5220	5455	5265	52	1620	500	3240	10	1	10347861	560	-5.45	2.71	12	0.54	-993.00	1994.00	18590	20230524	-70.90	5000	20240419	8.20	9420	-42.57	20240129	5000	8.20	20240419	18590	-70.90	20230524	5000	8.20	20240419	0.33	N	340810	500	51 억	68714	N	N	N	N
47	20240524	111055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5660	260	2	4.81	183995060	33220	141.76	5400	5880	5300	7020	3780	5400	5538.68	0.66	-1751	5600	5500	5410	5310	5220	5455	5265	52	1620	500	3240	10	1	10347861	586	-5.70	2.84	12	0.32	-993.00	1994.00	18590	20230524	-69.55	5000	20240419	13.20	9420	-39.92	20240129	5000	13.20	20240419	18590	-69.55	20230524	5000	13.20	20240419	0.33	N	340810	500	51 억	68714	N	N	N	N
48	20240524	101102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5340	-60	5	-1.11	20880580	3909	16.68	5400	5490	5310	7020	3780	5400	5341.67	0.66	147	5600	5500	5410	5310	5220	5455	5265	52	1620	500	3240	10	1	10347861	553	-5.38	2.68	12	0.04	-993.00	1994.00	18590	20230524	-71.27	5000	20240419	6.80	9420	-43.31	20240129	5000	6.80	20240419	18590	-71.27	20230524	5000	6.80	20240419	0.33	N	340810	500	51 억	68714	N	N	N	N
49	20240524	091055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5400	0	3	0.00	2222070	411	1.75	5400	5490	5350	7020	3780	5400	5406.50	0.66	-178	5600	5500	5410	5310	5220	5455	5265	52	1620	500	3240	10	1	10347861	559	-5.44	2.71	12	0.00	-993.00	1994.00	18590	20230524	-70.95	5000	20240419	8.00	9420	-42.68	20240129	5000	8.00	20240419	18590	-70.95	20230524	5000	8.00	20240419	0.33	N	340810	500	51 억	68714	N	N	N	N
50	20240523	161053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5400	-70	5	-1.28	126696500	23433	181.52	5480	5510	5320	7110	3830	5470	5406.76	0.58	8996	5803	5636	5523	5356	5243	5580	5300	52	1640	500	3280	10	1	10347861	559	-5.44	2.71	12	0.23	-993.00	1994.00	18590	20230524	-70.95	5000	20240419	8.00	9420	-42.68	20240129	5000	8.00	20240419	18590	-70.95	20230524	5000	8.00	20240419	0.34	N	340810	500	51 억	59718	N	N	N	N
51	20240523	151055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5400	-70	5	-1.28	99067220	18282	141.62	5480	5510	5360	7110	3830	5470	5418.84	0.58	8555	5803	5636	5523	5356	5243	5580	5300	52	1640	500	3280	10	1	10347861	559	-5.44	2.71	12	0.18	-993.00	1994.00	18590	20230524	-70.95	5000	20240419	8.00	9420	-42.68	20240129	5000	8.00	20240419	18590	-70.95	20230524	5000	8.00	20240419	0.34	N	340810	500	51 억	59718	N	N	N	N
52	20240523	141059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5380	-90	5	-1.65	85098570	15696	121.59	5480	5510	5360	7110	3830	5470	5421.67	0.58	8105	5803	5636	5523	5356	5243	5580	5300	52	1640	500	3280	10	1	10347861	557	-5.42	2.70	12	0.15	-993.00	1994.00	18590	20230524	-71.06	5000	20240419	7.60	9420	-42.89	20240129	5000	7.60	20240419	18590	-71.06	20230524	5000	7.60	20240419	0.34	N	340810	500	51 억	59718	N	N	N	N
53	20240523	131057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5420	-50	5	-0.91	37577440	6927	53.66	5480	5510	5360	7110	3830	5470	5424.78	0.58	2296	5803	5636	5523	5356	5243	5580	5300	52	1640	500	3280	10	1	10347861	561	-5.46	2.72	12	0.07	-993.00	1994.00	18590	20230524	-70.84	5000	20240419	8.40	9420	-42.46	20240129	5000	8.40	20240419	18590	-70.84	20230524	5000	8.40	20240419	0.34	N	340810	500	51 억	59718	N	N	N	N
54	20240523	121053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5500	30	2	0.55	15293670	2819	21.84	5480	5510	5360	7110	3830	5470	5425.21	0.58	-684	5803	5636	5523	5356	5243	5580	5300	52	1640	500	3280	10	1	10347861	569	-5.54	2.76	12	0.03	-993.00	1994.00	18590	20230524	-70.41	5000	20240419	10.00	9420	-41.61	20240129	5000	10.00	20240419	18590	-70.41	20230524	5000	10.00	20240419	0.34	N	340810	500	51 억	59718	N	N	N	N
55	20240523	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5490	20	2	0.37	13962410	2575	19.95	5480	5510	5360	7110	3830	5470	5422.30	0.58	-684	5803	5636	5523	5356	5243	5580	5300	52	1640	500	3280	10	1	10347861	568	-5.53	2.75	12	0.02	-993.00	1994.00	18590	20230524	-70.47	5000	20240419	9.80	9420	-41.72	20240129	5000	9.80	20240419	18590	-70.47	20230524	5000	9.80	20240419	0.34	N	340810	500	51 억	59718	N	N	N	N
56	20240523	101054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5480	10	2	0.18	10458250	1933	14.97	5480	5510	5360	7110	3830	5470	5410.37	0.58	-471	5803	5636	5523	5356	5243	5580	5300	52	1640	500	3280	10	1	10347861	567	-5.52	2.75	12	0.02	-993.00	1994.00	18590	20230524	-70.52	5000	20240419	9.60	9420	-41.83	20240129	5000	9.60	20240419	18590	-70.52	20230524	5000	9.60	20240419	0.34	N	340810	500	51 억	59718	N	N	N	N
57	20240523	091059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5390	-80	5	-1.46	1718080	318	2.46	5480	5510	5390	7110	3830	5470	5402.77	0.58	-285	5803	5636	5523	5356	5243	5580	5300	52	1640	500	3280	10	1	10347861	558	-5.43	2.70	12	0.00	-993.00	1994.00	18590	20230524	-71.01	5000	20240419	7.80	9420	-42.78	20240129	5000	7.80	20240419	18590	-71.01	20230524	5000	7.80	20240419	0.34	N	340810	500	51 억	59718	N	N	N	N
58	20240522	161043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5470	-120	5	-2.15	71251000	12903	58.74	5530	5690	5410	7260	3920	5590	5522.05	0.64	-5818	5796	5692	5586	5482	5376	5640	5430	52	1670	500	3350	10	1	10347861	566	-5.51	2.74	12	0.12	-993.00	1994.00	18590	20230524	-70.58	5000	20240419	9.40	9420	-41.93	20240129	5000	9.40	20240419	18590	-70.58	20230524	5000	9.40	20240419	0.30	N	340810	500	51 억	65727	N	N	N	N
59	20240522	151052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5480	-110	5	-1.97	62125690	11224	51.10	5530	5690	5410	7260	3920	5590	5535.08	0.64	-5942	5796	5692	5586	5482	5376	5640	5430	52	1670	500	3350	10	1	10347861	567	-5.52	2.75	12	0.11	-993.00	1994.00	18590	20230524	-70.52	5000	20240419	9.60	9420	-41.83	20240129	5000	9.60	20240419	18590	-70.52	20230524	5000	9.60	20240419	0.30	N	340810	500	51 억	65727	N	N	N	N
60	20240522	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5510	-80	5	-1.43	45745160	8227	37.46	5530	5690	5490	7260	3920	5590	5560.37	0.64	-4630	5796	5692	5586	5482	5376	5640	5430	52	1670	500	3350	10	1	10347861	570	-5.55	2.76	12	0.08	-993.00	1994.00	18590	20230524	-70.36	5000	20240419	10.20	9420	-41.51	20240129	5000	10.20	20240419	18590	-70.36	20230524	5000	10.20	20240419	0.30	N	340810	500	51 억	65727	N	N	N	N
61	20240522	131048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5550	-40	5	-0.72	39011930	7010	31.91	5530	5690	5490	7260	3920	5590	5565.18	0.64	-4137	5796	5692	5586	5482	5376	5640	5430	52	1670	500	3350	10	1	10347861	574	-5.59	2.78	12	0.07	-993.00	1994.00	18590	20230524	-70.15	5000	20240419	11.00	9420	-41.08	20240129	5000	11.00	20240419	18590	-70.15	20230524	5000	11.00	20240419	0.30	N	340810	500	51 억	65727	N	N	N	N
62	20240522	121159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5600	10	2	0.18	37472950	6731	30.64	5530	5690	5490	7260	3920	5590	5567.22	0.64	-4125	5796	5692	5586	5482	5376	5640	5430	52	1670	500	3350	10	1	10347861	579	-5.64	2.81	12	0.07	-993.00	1994.00	18590	20230524	-69.88	5000	20240419	12.00	9420	-40.55	20240129	5000	12.00	20240419	18590	-69.88	20230524	5000	12.00	20240419	0.30	N	340810	500	51 억	65727	N	N	N	N
63	20240522	111057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5570	-20	5	-0.36	11081160	1975	8.99	5530	5690	5530	7260	3920	5590	5610.71	0.64	-716	5796	5692	5586	5482	5376	5640	5430	52	1670	500	3350	10	1	10347861	576	-5.61	2.79	12	0.02	-993.00	1994.00	18590	20230524	-70.04	5000	20240419	11.40	9420	-40.87	20240129	5000	11.40	20240419	18590	-70.04	20230524	5000	11.40	20240419	0.30	N	340810	500	51 억	65727	N	N	N	N
64	20240522	101050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5640	50	2	0.89	3235030	572	2.60	5530	5690	5530	7260	3920	5590	5655.65	0.64	-321	5796	5692	5586	5482	5376	5640	5430	52	1670	500	3350	10	1	10347861	584	-5.68	2.83	12	0.01	-993.00	1994.00	18590	20230524	-69.66	5000	20240419	12.80	9420	-40.13	20240129	5000	12.80	20240419	18590	-69.66	20230524	5000	12.80	20240419	0.30	N	340810	500	51 억	65727	N	N	N	N
65	20240522	091052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5680	90	2	1.61	873930	154	0.70	5530	5690	5530	7260	3920	5590	5674.87	0.64	-51	5796	5692	5586	5482	5376	5640	5430	52	1670	500	3350	10	1	10347861	588	-5.72	2.85	12	0.00	-993.00	1994.00	18590	20230524	-69.45	5000	20240419	13.60	9420	-39.70	20240129	5000	13.60	20240419	18590	-69.45	20230524	5000	13.60	20240419	0.30	N	340810	500	51 억	65727	N	N	N	N
66	20240521	161035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5590	-110	5	-1.93	121674030	21963	55.25	5690	5690	5480	7410	3990	5700	5539.87	0.63	1012	6206	5952	5656	5402	5106	5805	5255	52	1710	500	3420	10	1	10347861	578	-5.63	2.80	12	0.21	-993.00	1994.00	18590	20230524	-69.93	5000	20240419	11.80	9420	-40.66	20240129	5000	11.80	20240419	18590	-69.93	20230524	5000	11.80	20240419	0.30	N	340810	500	51 억	64691	N	N	N	N
67	20240521	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5580	-120	5	-2.11	117962700	21298	53.58	5690	5690	5480	7410	3990	5700	5538.67	0.63	1540	6206	5952	5656	5402	5106	5805	5255	52	1710	500	3420	10	1	10347861	577	-5.62	2.80	12	0.21	-993.00	1994.00	18590	20230524	-69.98	5000	20240419	11.60	9420	-40.76	20240129	5000	11.60	20240419	18590	-69.98	20230524	5000	11.60	20240419	0.30	N	340810	500	51 억	64691	N	N	N	N
68	20240521	141047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5530	-170	5	-2.98	110398870	19933	50.14	5690	5690	5480	7410	3990	5700	5538.50	0.63	1554	6206	5952	5656	5402	5106	5805	5255	52	1710	500	3420	10	1	10347861	572	-5.57	2.77	12	0.19	-993.00	1994.00	18590	20230524	-70.25	5000	20240419	10.60	9420	-41.30	20240129	5000	10.60	20240419	18590	-70.25	20230524	5000	10.60	20240419	0.30	N	340810	500	51 억	64691	N	N	N	N
69	20240521	131045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5540	-160	5	-2.81	75335490	13563	34.12	5690	5690	5500	7410	3990	5700	5554.49	0.63	-1943	6206	5952	5656	5402	5106	5805	5255	52	1710	500	3420	10	1	10347861	573	-5.58	2.78	12	0.13	-993.00	1994.00	18590	20230524	-70.20	5000	20240419	10.80	9420	-41.19	20240129	5000	10.80	20240419	18590	-70.20	20230524	5000	10.80	20240419	0.30	N	340810	500	51 억	64691	N	N	N	N
70	20240521	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5570	-130	5	-2.28	44183810	7918	19.92	5690	5690	5550	7410	3990	5700	5580.17	0.63	-1842	6206	5952	5656	5402	5106	5805	5255	52	1710	500	3420	10	1	10347861	576	-5.61	2.79	12	0.08	-993.00	1994.00	18590	20230524	-70.04	5000	20240419	11.40	9420	-40.87	20240129	5000	11.40	20240419	18590	-70.04	20230524	5000	11.40	20240419	0.30	N	340810	500	51 억	64691	N	N	N	N
71	20240521	111042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5580	-120	5	-2.11	38494670	6896	17.35	5690	5690	5550	7410	3990	5700	5582.17	0.63	-1408	6206	5952	5656	5402	5106	5805	5255	52	1710	500	3420	10	1	10347861	577	-5.62	2.80	12	0.07	-993.00	1994.00	18590	20230524	-69.98	5000	20240419	11.60	9420	-40.76	20240129	5000	11.60	20240419	18590	-69.98	20230524	5000	11.60	20240419	0.30	N	340810	500	51 억	64691	N	N	N	N
72	20240521	101043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5590	-110	5	-1.93	20741370	3710	9.33	5690	5690	5560	7410	3990	5700	5590.67	0.63	-1324	6206	5952	5656	5402	5106	5805	5255	52	1710	500	3420	10	1	10347861	578	-5.63	2.80	12	0.04	-993.00	1994.00	18590	20230524	-69.93	5000	20240419	11.80	9420	-40.66	20240129	5000	11.80	20240419	18590	-69.93	20230524	5000	11.80	20240419	0.30	N	340810	500	51 억	64691	N	N	N	N
73	20240521	091039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5600	-100	5	-1.75	2448200	435	1.09	5690	5690	5600	7410	3990	5700	5628.05	0.63	76	6206	5952	5656	5402	5106	5805	5255	52	1710	500	3420	10	1	10347861	579	-5.64	2.81	12	0.00	-993.00	1994.00	18590	20230524	-69.88	5000	20240419	12.00	9420	-40.55	20240129	5000	12.00	20240419	18590	-69.88	20230524	5000	12.00	20240419	0.30	N	340810	500	51 억	64691	N	N	N	N
74	20240517	161047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	-50	5	-0.85	93919640	16262	36.35	5880	5880	5740	7640	4120	5880	5775.41	0.64	329	6246	6062	5966	5782	5686	6015	5735	52	1760	500	3520	10	1	10347861	603	-5.87	2.92	12	0.16	-993.00	1994.00	18590	20230524	-68.64	5000	20240419	16.60	9420	-38.11	20240129	5000	16.60	20240419	18590	-68.64	20230524	5000	16.60	20240419	0.24	N	340810	500	51 억	65928	N	N	N	N
75	20240517	151050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	-130	5	-2.21	89663740	15524	34.70	5880	5880	5740	7640	4120	5880	5775.81	0.64	-151	6246	6062	5966	5782	5686	6015	5735	52	1760	500	3520	10	1	10347861	595	-5.79	2.88	12	0.15	-993.00	1994.00	18590	20230524	-69.07	5000	20240419	15.00	9420	-38.96	20240129	5000	15.00	20240419	18590	-69.07	20230524	5000	15.00	20240419	0.24	N	340810	500	51 억	65928	N	N	N	N
76	20240517	141040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	-130	5	-2.21	74298990	12859	28.75	5880	5880	5740	7640	4120	5880	5777.98	0.64	157	6246	6062	5966	5782	5686	6015	5735	52	1760	500	3520	10	1	10347861	595	-5.79	2.88	12	0.12	-993.00	1994.00	18590	20230524	-69.07	5000	20240419	15.00	9420	-38.96	20240129	5000	15.00	20240419	18590	-69.07	20230524	5000	15.00	20240419	0.24	N	340810	500	51 억	65928	N	N	N	N
77	20240517	131032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	-120	5	-2.04	51240900	8852	19.79	5880	5880	5740	7640	4120	5880	5788.62	0.64	549	6246	6062	5966	5782	5686	6015	5735	52	1760	500	3520	10	1	10347861	596	-5.80	2.89	12	0.09	-993.00	1994.00	18590	20230524	-69.02	5000	20240419	15.20	9420	-38.85	20240129	5000	15.20	20240419	18590	-69.02	20230524	5000	15.20	20240419	0.24	N	340810	500	51 억	65928	N	N	N	N
78	20240517	121033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	-50	5	-0.85	30903630	5336	11.93	5880	5880	5740	7640	4120	5880	5791.53	0.64	-417	6246	6062	5966	5782	5686	6015	5735	52	1760	500	3520	10	1	10347861	603	-5.87	2.92	12	0.05	-993.00	1994.00	18590	20230524	-68.64	5000	20240419	16.60	9420	-38.11	20240129	5000	16.60	20240419	18590	-68.64	20230524	5000	16.60	20240419	0.24	N	340810	500	51 억	65928	N	N	N	N
79	20240517	111032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	-50	5	-0.85	24843560	4293	9.60	5880	5880	5740	7640	4120	5880	5786.99	0.64	149	6246	6062	5966	5782	5686	6015	5735	52	1760	500	3520	10	1	10347861	603	-5.87	2.92	12	0.04	-993.00	1994.00	18590	20230524	-68.64	5000	20240419	16.60	9420	-38.11	20240129	5000	16.60	20240419	18590	-68.64	20230524	5000	16.60	20240419	0.24	N	340810	500	51 억	65928	N	N	N	N
80	20240517	101027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	-30	5	-0.51	18620180	3225	7.21	5880	5880	5740	7640	4120	5880	5773.70	0.64	525	6246	6062	5966	5782	5686	6015	5735	52	1760	500	3520	10	1	10347861	605	-5.89	2.93	12	0.03	-993.00	1994.00	18590	20230524	-68.53	5000	20240419	17.00	9420	-37.90	20240129	5000	17.00	20240419	18590	-68.53	20230524	5000	17.00	20240419	0.24	N	340810	500	51 억	65928	N	N	N	N
81	20240517	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	-110	5	-1.87	5442240	941	2.10	5880	5880	5750	7640	4120	5880	5783.46	0.64	-100	6246	6062	5966	5782	5686	6015	5735	52	1760	500	3520	10	1	10347861	597	-5.81	2.89	12	0.01	-993.00	1994.00	18590	20230524	-68.96	5000	20240419	15.40	9420	-38.75	20240129	5000	15.40	20240419	18590	-68.96	20230524	5000	15.40	20240419	0.24	N	340810	500	51 억	65928	N	N	N	N
82	20240516	161025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5880	-240	5	-3.92	267673020	44704	50.91	6120	6150	5870	7950	4290	6120	5988.17	0.75	-12518	6553	6336	5983	5766	5413	6445	5875	52	1830	500	3670	10	1	10347861	608	-5.92	2.95	12	0.43	-993.00	1994.00	18590	20230524	-68.37	5000	20240419	17.60	9420	-37.58	20240129	5000	17.60	20240419	18590	-68.37	20230524	5000	17.60	20240419	0.24	N	340810	500	51 억	77774	N	N	N	N
83	20240516	151022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5880	-240	5	-3.92	258151120	43085	49.06	6120	6150	5870	7950	4290	6120	5991.67	0.75	-11851	6553	6336	5983	5766	5413	6445	5875	52	1830	500	3670	10	1	10347861	608	-5.92	2.95	12	0.42	-993.00	1994.00	18590	20230524	-68.37	5000	20240419	17.60	9420	-37.58	20240129	5000	17.60	20240419	18590	-68.37	20230524	5000	17.60	20240419	0.24	N	340810	500	51 억	77774	N	N	N	N
84	20240516	141029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	-220	5	-3.59	232787150	38780	44.16	6120	6150	5890	7950	4290	6120	6002.76	0.75	-12275	6553	6336	5983	5766	5413	6445	5875	52	1830	500	3670	10	1	10347861	611	-5.94	2.96	12	0.37	-993.00	1994.00	18590	20230524	-68.26	5000	20240419	18.00	9420	-37.37	20240129	5000	18.00	20240419	18590	-68.26	20230524	5000	18.00	20240419	0.24	N	340810	500	51 억	77774	N	N	N	N
85	20240516	131023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5980	-140	5	-2.29	157868430	26167	29.80	6120	6150	5960	7950	4290	6120	6033.11	0.75	-6686	6553	6336	5983	5766	5413	6445	5875	52	1830	500	3670	10	1	10347861	619	-6.02	3.00	12	0.25	-993.00	1994.00	18590	20230524	-67.83	5000	20240419	19.60	9420	-36.52	20240129	5000	19.60	20240419	18590	-67.83	20230524	5000	19.60	20240419	0.24	N	340810	500	51 억	77774	N	N	N	N
86	20240516	121020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6040	-80	5	-1.31	129948790	21499	24.48	6120	6150	6000	7950	4290	6120	6044.41	0.75	-5413	6553	6336	5983	5766	5413	6445	5875	52	1830	500	3670	10	1	10347861	625	-6.08	3.03	12	0.21	-993.00	1994.00	18590	20230524	-67.51	5000	20240419	20.80	9420	-35.88	20240129	5000	20.80	20240419	18590	-67.51	20230524	5000	20.80	20240419	0.24	N	340810	500	51 억	77774	N	N	N	N
87	20240516	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6000	-120	5	-1.96	119728240	19801	22.55	6120	6150	6000	7950	4290	6120	6046.58	0.75	-3770	6553	6336	5983	5766	5413	6445	5875	52	1830	500	3670	10	1	10347861	621	-6.04	3.01	12	0.19	-993.00	1994.00	18590	20230524	-67.72	5000	20240419	20.00	9420	-36.31	20240129	5000	20.00	20240419	18590	-67.72	20230524	5000	20.00	20240419	0.24	N	340810	500	51 억	77774	N	N	N	N
88	20240516	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6060	-60	5	-0.98	75691430	12487	14.22	6120	6150	6020	7950	4290	6120	6061.62	0.75	494	6553	6336	5983	5766	5413	6445	5875	52	1830	500	3670	10	1	10347861	627	-6.10	3.04	12	0.12	-993.00	1994.00	18590	20230524	-67.40	5000	20240419	21.20	9420	-35.67	20240129	5000	21.20	20240419	18590	-67.40	20230524	5000	21.20	20240419	0.24	N	340810	500	51 억	77774	N	N	N	N
89	20240516	091024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6110	-10	5	-0.16	11965360	1957	2.23	6120	6150	6040	7950	4290	6120	6114.13	0.75	-1097	6553	6336	5983	5766	5413	6445	5875	52	1830	500	3670	10	1	10347861	632	-6.15	3.06	12	0.02	-993.00	1994.00	18590	20230524	-67.13	5000	20240419	22.20	9420	-35.14	20240129	5000	22.20	20240419	18590	-67.13	20230524	5000	22.20	20240419	0.24	N	340810	500	51 억	77774	N	N	N	N
90	20240514	161035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6120	390	2	6.81	529761610	87812	291.80	5990	6200	5630	7440	4020	5730	6032.90	0.72	5753	6063	5896	5773	5606	5483	5835	5545	52	1710	500	3430	10	1	10347861	633	-6.16	3.07	12	0.85	-993.00	1994.00	18590	20230524	-67.08	5000	20240419	22.40	9420	-35.03	20240129	5000	22.40	20240419	18590	-67.08	20230524	5000	22.40	20240419	0.24	N	340810	500	51 억	74206	N	N	N	N
91	20240514	151038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6050	320	2	5.58	510446690	84637	281.25	5990	6200	5630	7440	4020	5730	6031.01	0.72	4803	6063	5896	5773	5606	5483	5835	5545	52	1710	500	3430	10	1	10347861	626	-6.09	3.03	12	0.82	-993.00	1994.00	18590	20230524	-67.46	5000	20240419	21.00	9420	-35.77	20240129	5000	21.00	20240419	18590	-67.46	20230524	5000	21.00	20240419	0.24	N	340810	500	51 억	74206	N	N	N	N
92	20240514	141037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6060	330	2	5.76	463848760	76998	255.87	5990	6200	5630	7440	4020	5730	6024.17	0.72	1935	6063	5896	5773	5606	5483	5835	5545	52	1710	500	3430	10	1	10347861	627	-6.10	3.04	12	0.74	-993.00	1994.00	18590	20230524	-67.40	5000	20240419	21.20	9420	-35.67	20240129	5000	21.20	20240419	18590	-67.40	20230524	5000	21.20	20240419	0.24	N	340810	500	51 억	74206	N	N	N	N
93	20240514	131038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6010	280	2	4.89	440339740	73082	242.85	5990	6200	5630	7440	4020	5730	6025.28	0.72	-528	6063	5896	5773	5606	5483	5835	5545	52	1710	500	3430	10	1	10347861	622	-6.05	3.01	12	0.71	-993.00	1994.00	18590	20230524	-67.67	5000	20240419	20.20	9420	-36.20	20240129	5000	20.20	20240419	18590	-67.67	20230524	5000	20.20	20240419	0.24	N	340810	500	51 억	74206	N	N	N	N
94	20240514	121034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5980	250	2	4.36	421484620	69928	232.37	5990	6200	5630	7440	4020	5730	6027.41	0.72	-1951	6063	5896	5773	5606	5483	5835	5545	52	1710	500	3430	10	1	10347861	619	-6.02	3.00	12	0.68	-993.00	1994.00	18590	20230524	-67.83	5000	20240419	19.60	9420	-36.52	20240129	5000	19.60	20240419	18590	-67.83	20230524	5000	19.60	20240419	0.24	N	340810	500	51 억	74206	N	N	N	N
95	20240514	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6080	350	2	6.11	393756890	65329	217.09	5990	6200	5630	7440	4020	5730	6027.29	0.72	-2969	6063	5896	5773	5606	5483	5835	5545	52	1710	500	3430	10	1	10347861	629	-6.12	3.05	12	0.63	-993.00	1994.00	18590	20230524	-67.29	5000	20240419	21.60	9420	-35.46	20240129	5000	21.60	20240419	18590	-67.29	20230524	5000	21.60	20240419	0.24	N	340810	500	51 억	74206	N	N	N	N
96	20240514	101033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	180	2	3.14	187149990	31516	104.73	5990	6100	5630	7440	4020	5730	5938.25	0.72	3567	6063	5896	5773	5606	5483	5835	5545	52	1710	500	3430	10	1	10347861	612	-5.95	2.96	12	0.30	-993.00	1994.00	18590	20230524	-68.21	5000	20240419	18.20	9420	-37.26	20240129	5000	18.20	20240419	18590	-68.21	20230524	5000	18.20	20240419	0.24	N	340810	500	51 억	74206	N	N	N	N
97	20240514	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5950	220	2	3.84	76742350	12777	42.46	5990	6100	5860	7440	4020	5730	6006.29	0.72	-1396	6063	5896	5773	5606	5483	5835	5545	52	1710	500	3430	10	1	10347861	616	-5.99	2.98	12	0.12	-993.00	1994.00	18590	20230524	-67.99	5000	20240419	19.00	9420	-36.84	20240129	5000	19.00	20240419	18590	-67.99	20230524	5000	19.00	20240419	0.24	N	340810	500	51 억	74206	N	N	N	N
98	20240513	161032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	-70	5	-1.21	170917420	29842	116.56	5940	5940	5650	7540	4060	5800	5727.41	0.64	8666	6113	5956	5873	5716	5633	5915	5675	52	1740	500	3480	10	1	10347861	593	-5.77	2.87	12	0.29	-993.00	1994.00	18590	20230524	-69.18	5000	20240419	14.60	9420	-39.17	20240129	5000	14.60	20240419	18590	-69.18	20230524	5000	14.60	20240419	0.23	N	340810	500	51 억	65726	N	N	N	N
99	20240513	151035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-90	5	-1.55	167952710	29324	114.54	5940	5940	5650	7540	4060	5800	5727.48	0.64	8625	6113	5956	5873	5716	5633	5915	5675	52	1740	500	3480	10	1	10347861	591	-5.75	2.86	12	0.28	-993.00	1994.00	18590	20230524	-69.28	5000	20240419	14.20	9420	-39.38	20240129	5000	14.20	20240419	18590	-69.28	20230524	5000	14.20	20240419	0.23	N	340810	500	51 억	65726	N	N	N	N
100	20240513	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5650	-150	5	-2.59	156072750	27246	106.42	5940	5940	5650	7540	4060	5800	5728.28	0.64	8966	6113	5956	5873	5716	5633	5915	5675	52	1740	500	3480	10	1	10347861	585	-5.69	2.83	12	0.26	-993.00	1994.00	18590	20230524	-69.61	5000	20240419	13.00	9420	-40.02	20240129	5000	13.00	20240419	18590	-69.61	20230524	5000	13.00	20240419	0.23	N	340810	500	51 억	65726	N	N	N	N
101	20240513	131029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	-70	5	-1.21	129256330	22530	88.00	5940	5940	5650	7540	4060	5800	5737.08	0.64	7799	6113	5956	5873	5716	5633	5915	5675	52	1740	500	3480	10	1	10347861	593	-5.77	2.87	12	0.22	-993.00	1994.00	18590	20230524	-69.18	5000	20240419	14.60	9420	-39.17	20240129	5000	14.60	20240419	18590	-69.18	20230524	5000	14.60	20240419	0.23	N	340810	500	51 억	65726	N	N	N	N
102	20240513	121032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	-50	5	-0.86	121133230	21116	82.48	5940	5940	5650	7540	4060	5800	5736.56	0.64	7740	6113	5956	5873	5716	5633	5915	5675	52	1740	500	3480	10	1	10347861	595	-5.79	2.88	12	0.20	-993.00	1994.00	18590	20230524	-69.07	5000	20240419	15.00	9420	-38.96	20240129	5000	15.00	20240419	18590	-69.07	20230524	5000	15.00	20240419	0.23	N	340810	500	51 억	65726	N	N	N	N
103	20240513	111032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5740	-60	5	-1.03	110832410	19327	75.49	5940	5940	5650	7540	4060	5800	5734.59	0.64	6961	6113	5956	5873	5716	5633	5915	5675	52	1740	500	3480	10	1	10347861	594	-5.78	2.88	12	0.19	-993.00	1994.00	18590	20230524	-69.12	5000	20240419	14.80	9420	-39.07	20240129	5000	14.80	20240419	18590	-69.12	20230524	5000	14.80	20240419	0.23	N	340810	500	51 억	65726	N	N	N	N
104	20240513	101031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	-30	5	-0.52	109548900	19104	74.62	5940	5940	5650	7540	4060	5800	5734.34	0.64	6982	6113	5956	5873	5716	5633	5915	5675	52	1740	500	3480	10	1	10347861	597	-5.81	2.89	12	0.18	-993.00	1994.00	18590	20230524	-68.96	5000	20240419	15.40	9420	-38.75	20240129	5000	15.40	20240419	18590	-68.96	20230524	5000	15.40	20240419	0.23	N	340810	500	51 억	65726	N	N	N	N
105	20240513	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	0	3	0.00	26477760	4543	17.74	5940	5940	5750	7540	4060	5800	5828.25	0.64	-1686	6113	5956	5873	5716	5633	5915	5675	52	1740	500	3480	10	1	10347861	600	-5.84	2.91	12	0.04	-993.00	1994.00	18590	20230524	-68.80	5000	20240419	16.00	9420	-38.43	20240129	5000	16.00	20240419	18590	-68.80	20230524	5000	16.00	20240419	0.23	N	340810	500	51 억	65726	N	N	N	N
106	20240510	161002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	-130	5	-2.19	148126440	25232	60.11	5850	6030	5790	7700	4160	5930	5870.58	0.66	-2402	6350	6140	5970	5760	5590	6055	5675	52	1770	500	3550	10	1	10347861	600	-5.84	2.91	12	0.24	-993.00	1994.00	18590	20230524	-68.80	5000	20240419	16.00	9420	-38.43	20240129	5000	16.00	20240419	18590	-68.80	20230524	5000	16.00	20240419	0.23	N	340810	500	51 억	68128	N	N	N	N
107	20240510	151010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	-100	5	-1.69	140332720	23892	56.92	5850	6030	5790	7700	4160	5930	5873.63	0.66	-1934	6350	6140	5970	5760	5590	6055	5675	52	1770	500	3550	10	1	10347861	603	-5.87	2.92	12	0.23	-993.00	1994.00	18590	20230524	-68.64	5000	20240419	16.60	9420	-38.11	20240129	5000	16.60	20240419	18590	-68.64	20230524	5000	16.60	20240419	0.23	N	340810	500	51 억	68128	N	N	N	N
108	20240510	141014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5940	10	2	0.17	101641690	17282	41.17	5850	6030	5820	7700	4160	5930	5881.36	0.66	-2310	6350	6140	5970	5760	5590	6055	5675	52	1770	500	3550	10	1	10347861	615	-5.98	2.98	12	0.17	-993.00	1994.00	18590	20230524	-68.05	5000	20240419	18.80	9420	-36.94	20240129	5000	18.80	20240419	18590	-68.05	20230524	5000	18.80	20240419	0.23	N	340810	500	51 억	68128	N	N	N	N
109	20240510	131004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5920	-10	5	-0.17	97154550	16525	39.37	5850	6030	5820	7700	4160	5930	5879.25	0.66	-2073	6350	6140	5970	5760	5590	6055	5675	52	1770	500	3550	10	1	10347861	613	-5.96	2.97	12	0.16	-993.00	1994.00	18590	20230524	-68.15	5000	20240419	18.40	9420	-37.15	20240129	5000	18.40	20240419	18590	-68.15	20230524	5000	18.40	20240419	0.23	N	340810	500	51 억	68128	N	N	N	N
110	20240510	120959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	-110	5	-1.85	70165480	11927	28.41	5850	6030	5820	7700	4160	5930	5882.91	0.66	-2357	6350	6140	5970	5760	5590	6055	5675	52	1770	500	3550	10	1	10347861	602	-5.86	2.92	12	0.12	-993.00	1994.00	18590	20230524	-68.69	5000	20240419	16.40	9420	-38.22	20240129	5000	16.40	20240419	18590	-68.69	20230524	5000	16.40	20240419	0.23	N	340810	500	51 억	68128	N	N	N	N
111	20240510	111005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	-110	5	-1.85	59199380	10046	23.93	5850	6030	5820	7700	4160	5930	5892.83	0.66	-1688	6350	6140	5970	5760	5590	6055	5675	52	1770	500	3550	10	1	10347861	602	-5.86	2.92	12	0.10	-993.00	1994.00	18590	20230524	-68.69	5000	20240419	16.40	9420	-38.22	20240129	5000	16.40	20240419	18590	-68.69	20230524	5000	16.40	20240419	0.23	N	340810	500	51 억	68128	N	N	N	N
112	20240510	101003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5890	-40	5	-0.67	33867110	5718	13.62	5850	6030	5850	7700	4160	5930	5922.89	0.66	-1452	6350	6140	5970	5760	5590	6055	5675	52	1770	500	3550	10	1	10347861	609	-5.93	2.95	12	0.06	-993.00	1994.00	18590	20230524	-68.32	5000	20240419	17.80	9420	-37.47	20240129	5000	17.80	20240419	18590	-68.32	20230524	5000	17.80	20240419	0.23	N	340810	500	51 억	68128	N	N	N	N
113	20240510	091006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6020	90	2	1.52	9694060	1643	3.91	5850	6030	5850	7700	4160	5930	5900.22	0.66	-6	6350	6140	5970	5760	5590	6055	5675	52	1770	500	3550	10	1	10347861	623	-6.06	3.02	12	0.02	-993.00	1994.00	18590	20230524	-67.62	5000	20240419	20.40	9420	-36.09	20240129	5000	20.40	20240419	18590	-67.62	20230524	5000	20.40	20240419	0.23	N	340810	500	51 억	68128	N	N	N	N
114	20240509	161026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5930	-130	5	-2.15	246286130	41498	39.50	6070	6180	5800	7870	4250	6060	5934.89	0.70	-4165	6433	6246	6053	5866	5673	6340	5960	52	1810	500	3630	10	1	10347861	614	-5.97	2.97	12	0.40	-993.00	1994.00	18590	20230524	-68.10	5000	20240419	18.60	9420	-37.05	20240129	5000	18.60	20240419	18590	-68.10	20230524	5000	18.60	20240419	0.22	N	340810	500	51 억	72293	N	N	N	N
115	20240509	151022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5920	-140	5	-2.31	243176650	40972	38.99	6070	6180	5800	7870	4250	6060	5935.19	0.70	-4024	6433	6246	6053	5866	5673	6340	5960	52	1810	500	3630	10	1	10347861	613	-5.96	2.97	12	0.40	-993.00	1994.00	18590	20230524	-68.15	5000	20240419	18.40	9420	-37.15	20240129	5000	18.40	20240419	18590	-68.15	20230524	5000	18.40	20240419	0.22	N	340810	500	51 억	72293	N	N	N	N
116	20240509	140909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	-210	5	-3.47	211762620	35629	33.91	6070	6180	5800	7870	4250	6060	5943.55	0.70	-3549	6433	6246	6053	5866	5673	6340	5960	52	1810	500	3630	10	1	10347861	605	-5.89	2.93	12	0.34	-993.00	1994.00	18590	20230524	-68.53	5000	20240419	17.00	9420	-37.90	20240129	5000	17.00	20240419	18590	-68.53	20230524	5000	17.00	20240419	0.22	N	340810	500	51 억	72293	N	N	N	N
117	20240509	131006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5880	-180	5	-2.97	177496010	29754	28.32	6070	6180	5870	7870	4250	6060	5965.45	0.70	-3487	6433	6246	6053	5866	5673	6340	5960	52	1810	500	3630	10	1	10347861	608	-5.92	2.95	12	0.29	-993.00	1994.00	18590	20230524	-68.37	5000	20240419	17.60	9420	-37.58	20240129	5000	17.60	20240419	18590	-68.37	20230524	5000	17.60	20240419	0.22	N	340810	500	51 억	72293	N	N	N	N
118	20240509	121003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5960	-100	5	-1.65	140597740	23501	22.37	6070	6180	5890	7870	4250	6060	5982.63	0.70	-3622	6433	6246	6053	5866	5673	6340	5960	52	1810	500	3630	10	1	10347861	617	-6.00	2.99	12	0.23	-993.00	1994.00	18590	20230524	-67.94	5000	20240419	19.20	9420	-36.73	20240129	5000	19.20	20240419	18590	-67.94	20230524	5000	19.20	20240419	0.22	N	340810	500	51 억	72293	N	N	N	N
119	20240509	110948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5970	-90	5	-1.49	130913060	21871	20.82	6070	6180	5890	7870	4250	6060	5985.69	0.70	-3279	6433	6246	6053	5866	5673	6340	5960	52	1810	500	3630	10	1	10347861	618	-6.01	2.99	12	0.21	-993.00	1994.00	18590	20230524	-67.89	5000	20240419	19.40	9420	-36.62	20240129	5000	19.40	20240419	18590	-67.89	20230524	5000	19.40	20240419	0.22	N	340810	500	51 억	72293	N	N	N	N
120	20240509	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5990	-70	5	-1.16	83717320	13911	13.24	6070	6180	5930	7870	4250	6060	6018.07	0.70	-1219	6433	6246	6053	5866	5673	6340	5960	52	1810	500	3630	10	1	10347861	620	-6.03	3.00	12	0.13	-993.00	1994.00	18590	20230524	-67.78	5000	20240419	19.80	9420	-36.41	20240129	5000	19.80	20240419	18590	-67.78	20230524	5000	19.80	20240419	0.22	N	340810	500	51 억	72293	N	N	N	N
121	20240509	090951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5970	-90	5	-1.49	34790520	5749	5.47	6070	6180	5960	7870	4250	6060	6051.58	0.70	-2844	6433	6246	6053	5866	5673	6340	5960	52	1810	500	3630	10	1	10347861	618	-6.01	2.99	12	0.06	-993.00	1994.00	18590	20230524	-67.89	5000	20240419	19.40	9420	-36.62	20240129	5000	19.40	20240419	18590	-67.89	20230524	5000	19.40	20240419	0.22	N	340810	500	51 억	72293	N	N	N	N
122	20240508	160942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6060	210	2	3.59	634292110	104147	139.26	5860	6240	5860	7600	4100	5850	6090.36	0.61	6578	6183	6016	5893	5726	5603	5955	5665	52	1750	500	3510	10	1	10347861	627	-6.10	3.04	12	1.01	-993.00	1994.00	18590	20230524	-67.40	5000	20240419	21.20	9420	-35.67	20240129	5000	21.20	20240419	18590	-67.40	20230524	5000	21.20	20240419	0.22	N	340810	500	51 억	62872	N	N	N	N
123	20240508	150946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6050	200	2	3.42	618581640	101543	135.78	5860	6240	5860	7600	4100	5850	6091.82	0.61	6549	6183	6016	5893	5726	5603	5955	5665	52	1750	500	3510	10	1	10347861	626	-6.09	3.03	12	0.98	-993.00	1994.00	18590	20230524	-67.46	5000	20240419	21.00	9420	-35.77	20240129	5000	21.00	20240419	18590	-67.46	20230524	5000	21.00	20240419	0.22	N	340810	500	51 억	62872	N	N	N	N
124	20240508	140940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5990	140	2	2.39	602676350	98900	132.24	5860	6240	5860	7600	4100	5850	6093.80	0.61	6310	6183	6016	5893	5726	5603	5955	5665	52	1750	500	3510	10	1	10347861	620	-6.03	3.00	12	0.96	-993.00	1994.00	18590	20230524	-67.78	5000	20240419	19.80	9420	-36.41	20240129	5000	19.80	20240419	18590	-67.78	20230524	5000	19.80	20240419	0.22	N	340810	500	51 억	62872	N	N	N	N
125	20240508	130938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6060	210	2	3.59	563540790	92400	123.55	5860	6240	5860	7600	4100	5850	6098.93	0.61	5592	6183	6016	5893	5726	5603	5955	5665	52	1750	500	3510	10	1	10347861	627	-6.10	3.04	12	0.89	-993.00	1994.00	18590	20230524	-67.40	5000	20240419	21.20	9420	-35.67	20240129	5000	21.20	20240419	18590	-67.40	20230524	5000	21.20	20240419	0.22	N	340810	500	51 억	62872	N	N	N	N
126	20240508	120937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6100	250	2	4.27	537351320	88093	117.79	5860	6240	5860	7600	4100	5850	6099.82	0.61	7103	6183	6016	5893	5726	5603	5955	5665	52	1750	500	3510	10	1	10347861	631	-6.14	3.06	12	0.85	-993.00	1994.00	18590	20230524	-67.19	5000	20240419	22.00	9420	-35.24	20240129	5000	22.00	20240419	18590	-67.19	20230524	5000	22.00	20240419	0.22	N	340810	500	51 억	62872	N	N	N	N
127	20240508	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6100	250	2	4.27	512021770	83940	112.24	5860	6240	5860	7600	4100	5850	6099.85	0.61	7088	6183	6016	5893	5726	5603	5955	5665	52	1750	500	3510	10	1	10347861	631	-6.14	3.06	12	0.81	-993.00	1994.00	18590	20230524	-67.19	5000	20240419	22.00	9420	-35.24	20240129	5000	22.00	20240419	18590	-67.19	20230524	5000	22.00	20240419	0.22	N	340810	500	51 억	62872	N	N	N	N
128	20240508	100949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6130	280	2	4.79	351535170	57847	77.35	5860	6240	5860	7600	4100	5850	6076.98	0.61	5830	6183	6016	5893	5726	5603	5955	5665	52	1750	500	3510	10	1	10347861	634	-6.17	3.07	12	0.56	-993.00	1994.00	18590	20230524	-67.03	5000	20240419	22.60	9420	-34.93	20240129	5000	22.60	20240419	18590	-67.03	20230524	5000	22.60	20240419	0.22	N	340810	500	51 억	62872	N	N	N	N
129	20240508	090952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6020	170	2	2.91	57307260	9616	12.86	5860	6050	5860	7600	4100	5850	5959.57	0.61	3616	6183	6016	5893	5726	5603	5955	5665	52	1750	500	3510	10	1	10347861	623	-6.06	3.02	12	0.09	-993.00	1994.00	18590	20230524	-67.62	5000	20240419	20.40	9420	-36.09	20240129	5000	20.40	20240419	18590	-67.62	20230524	5000	20.40	20240419	0.22	N	340810	500	51 억	62872	N	N	N	N
130	20240503	161011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	200	2	3.58	288262490	50474	174.75	5690	5900	5510	7250	3910	5580	5711.10	0.68	11258	5766	5672	5606	5512	5446	5640	5480	52	1670	500	3340	10	1	10347861	598	-5.82	2.90	12	0.49	-993.00	1994.00	18590	20230524	-68.91	5000	20240419	15.60	9420	-38.64	20240129	5000	15.60	20240419	18590	-68.91	20230524	5000	15.60	20240419	0.24	N	340810	500	51 억	70123	N	N	N	N
131	20240503	151010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	180	2	3.23	281296720	49267	170.57	5690	5900	5510	7250	3910	5580	5709.64	0.68	11626	5766	5672	5606	5512	5446	5640	5480	52	1670	500	3340	10	1	10347861	596	-5.80	2.89	12	0.48	-993.00	1994.00	18590	20230524	-69.02	5000	20240419	15.20	9420	-38.85	20240129	5000	15.20	20240419	18590	-69.02	20230524	5000	15.20	20240419	0.24	N	340810	500	51 억	70123	N	N	N	N
132	20240503	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5810	230	2	4.12	233549750	40940	141.74	5690	5900	5510	7250	3910	5580	5704.68	0.68	9220	5766	5672	5606	5512	5446	5640	5480	52	1670	500	3340	10	1	10347861	601	-5.85	2.91	12	0.40	-993.00	1994.00	18590	20230524	-68.75	5000	20240419	16.20	9420	-38.32	20240129	5000	16.20	20240419	18590	-68.75	20230524	5000	16.20	20240419	0.24	N	340810	500	51 억	70123	N	N	N	N
133	20240503	131011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5680	100	2	1.79	113565800	20255	70.13	5690	5720	5510	7250	3910	5580	5606.80	0.68	5994	5766	5672	5606	5512	5446	5640	5480	52	1670	500	3340	10	1	10347861	588	-5.72	2.85	12	0.20	-993.00	1994.00	18590	20230524	-69.45	5000	20240419	13.60	9420	-39.70	20240129	5000	13.60	20240419	18590	-69.45	20230524	5000	13.60	20240419	0.24	N	340810	500	51 억	70123	N	N	N	N
134	20240503	121009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5680	100	2	1.79	100633220	17979	62.25	5690	5720	5510	7250	3910	5580	5597.26	0.68	5636	5766	5672	5606	5512	5446	5640	5480	52	1670	500	3340	10	1	10347861	588	-5.72	2.85	12	0.17	-993.00	1994.00	18590	20230524	-69.45	5000	20240419	13.60	9420	-39.70	20240129	5000	13.60	20240419	18590	-69.45	20230524	5000	13.60	20240419	0.24	N	340810	500	51 억	70123	N	N	N	N
135	20240503	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5650	70	2	1.25	77964450	13993	48.45	5690	5690	5510	7250	3910	5580	5571.68	0.68	3462	5766	5672	5606	5512	5446	5640	5480	52	1670	500	3340	10	1	10347861	585	-5.69	2.83	12	0.14	-993.00	1994.00	18590	20230524	-69.61	5000	20240419	13.00	9420	-40.02	20240129	5000	13.00	20240419	18590	-69.61	20230524	5000	13.00	20240419	0.24	N	340810	500	51 억	70123	N	N	N	N
136	20240503	101004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5580	0	3	0.00	49564330	8916	30.87	5690	5690	5510	7250	3910	5580	5559.03	0.68	1364	5766	5672	5606	5512	5446	5640	5480	52	1670	500	3340	10	1	10347861	577	-5.62	2.80	12	0.09	-993.00	1994.00	18590	20230524	-69.98	5000	20240419	11.60	9420	-40.76	20240129	5000	11.60	20240419	18590	-69.98	20230524	5000	11.60	20240419	0.24	N	340810	500	51 억	70123	N	N	N	N
137	20240503	091000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5650	70	2	1.25	7985260	1430	4.95	5690	5690	5580	7250	3910	5580	5584.10	0.68	776	5766	5672	5606	5512	5446	5640	5480	52	1670	500	3340	10	1	10347861	585	-5.69	2.83	12	0.01	-993.00	1994.00	18590	20230524	-69.61	5000	20240419	13.00	9420	-40.02	20240129	5000	13.00	20240419	18590	-69.61	20230524	5000	13.00	20240419	0.24	N	340810	500	51 억	70123	N	N	N	N
138	20240502	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5580	-150	5	-2.62	161397320	28883	105.12	5680	5700	5540	7440	4020	5730	5587.98	0.68	-789	5870	5800	5680	5610	5490	5835	5645	52	1710	500	3430	10	1	10347861	577	-5.62	2.80	12	0.28	-993.00	1994.00	18590	20230524	-69.98	5000	20240419	11.60	9420	-40.76	20240129	5000	11.60	20240419	18590	-69.98	20230524	5000	11.60	20240419	0.25	N	340810	500	51 억	70808	N	N	N	N
139	20240502	151001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5600	-130	5	-2.27	132948070	23773	86.52	5680	5700	5540	7440	4020	5730	5592.40	0.68	-638	5870	5800	5680	5610	5490	5835	5645	52	1710	500	3430	10	1	10347861	579	-5.64	2.81	12	0.23	-993.00	1994.00	18590	20230524	-69.88	5000	20240419	12.00	9420	-40.55	20240129	5000	12.00	20240419	18590	-69.88	20230524	5000	12.00	20240419	0.25	N	340810	500	51 억	70808	N	N	N	N
140	20240502	140955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5570	-160	5	-2.79	124914090	22337	81.29	5680	5700	5540	7440	4020	5730	5592.25	0.68	-514	5870	5800	5680	5610	5490	5835	5645	52	1710	500	3430	10	1	10347861	576	-5.61	2.79	12	0.22	-993.00	1994.00	18590	20230524	-70.04	5000	20240419	11.40	9420	-40.87	20240129	5000	11.40	20240419	18590	-70.04	20230524	5000	11.40	20240419	0.25	N	340810	500	51 억	70808	N	N	N	N
141	20240502	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5600	-130	5	-2.27	102457340	18307	66.63	5680	5700	5540	7440	4020	5730	5596.62	0.68	406	5870	5800	5680	5610	5490	5835	5645	52	1710	500	3430	10	1	10347861	579	-5.64	2.81	12	0.18	-993.00	1994.00	18590	20230524	-69.88	5000	20240419	12.00	9420	-40.55	20240129	5000	12.00	20240419	18590	-69.88	20230524	5000	12.00	20240419	0.25	N	340810	500	51 억	70808	N	N	N	N
142	20240502	120950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5600	-130	5	-2.27	88215880	15759	57.35	5680	5700	5540	7440	4020	5730	5597.81	0.68	691	5870	5800	5680	5610	5490	5835	5645	52	1710	500	3430	10	1	10347861	579	-5.64	2.81	12	0.15	-993.00	1994.00	18590	20230524	-69.88	5000	20240419	12.00	9420	-40.55	20240129	5000	12.00	20240419	18590	-69.88	20230524	5000	12.00	20240419	0.25	N	340810	500	51 억	70808	N	N	N	N
143	20240502	110948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5650	-80	5	-1.40	83729640	14959	54.44	5680	5700	5540	7440	4020	5730	5597.28	0.68	1385	5870	5800	5680	5610	5490	5835	5645	52	1710	500	3430	10	1	10347861	585	-5.69	2.83	12	0.14	-993.00	1994.00	18590	20230524	-69.61	5000	20240419	13.00	9420	-40.02	20240129	5000	13.00	20240419	18590	-69.61	20230524	5000	13.00	20240419	0.25	N	340810	500	51 억	70808	N	N	N	N
144	20240502	100947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5560	-170	5	-2.97	70835800	12659	46.07	5680	5700	5540	7440	4020	5730	5595.69	0.68	1696	5870	5800	5680	5610	5490	5835	5645	52	1710	500	3430	10	1	10347861	575	-5.60	2.79	12	0.12	-993.00	1994.00	18590	20230524	-70.09	5000	20240419	11.20	9420	-40.98	20240129	5000	11.20	20240419	18590	-70.09	20230524	5000	11.20	20240419	0.25	N	340810	500	51 억	70808	N	N	N	N
145	20240502	090945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	-30	5	-0.52	4441590	788	2.87	5680	5700	5600	7440	4020	5730	5636.54	0.68	-36	5870	5800	5680	5610	5490	5835	5645	52	1710	500	3430	10	1	10347861	590	-5.74	2.86	12	0.01	-993.00	1994.00	18590	20230524	-69.34	5000	20240419	14.00	9420	-39.49	20240129	5000	14.00	20240419	18590	-69.34	20230524	5000	14.00	20240419	0.25	N	340810	500	51 억	70808	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History